U.S. markets closed

Allied Properties Real Estate Investment Trust (APYRF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.40+0.14 (+1.12%)
Al cierre: 11:17AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202412.4012.4012.4012.4012.401,700
02 may 202412.3012.3512.2012.2612.2640,300
01 may 202412.3112.5712.3112.5712.573,600
30 abr 202412.3512.3512.3512.3512.354,600
29 abr 202412.4212.4212.4212.4212.423,000
29 abr 20240.11 Dividendo
26 abr 202412.5312.5312.5312.5312.425,700
25 abr 202412.4612.5312.4612.5012.395,100
24 abr 202412.8512.8512.5512.5512.445,100
23 abr 202412.7912.7912.6912.6912.581,000
22 abr 202412.3212.3212.3212.3212.216,100
19 abr 202412.3212.3212.3212.3212.21-
18 abr 202412.0412.3212.0412.3212.2130,200
17 abr 202412.3712.3711.9812.0411.9335,100
16 abr 202412.4412.4612.3412.3412.2331,300
15 abr 202412.6012.6012.6012.6012.4933,100
12 abr 202412.9112.9112.8812.8812.7712,000
11 abr 202413.1613.4313.1613.4313.3138,600
10 abr 202413.1213.1513.1113.1513.0369,600
09 abr 202413.6013.8213.6013.8213.7032,900
08 abr 202413.1313.2813.1313.2613.1434,200
05 abr 202412.5413.0012.5413.0012.898,000
04 abr 202412.7712.7712.7612.7612.6533,600
03 abr 202412.5012.5512.4912.4912.3815,200
02 abr 202412.7312.7312.6712.6712.569,500
01 abr 202412.9012.9012.8112.8212.7117,800
28 mar 202413.0013.0013.0013.0012.892,000
27 mar 202413.0013.0013.0013.0012.8913,000
27 mar 20240.11 Dividendo
26 mar 202413.0013.0013.0013.0012.7826,700
25 mar 202413.0013.0013.0013.0012.7815,000
22 mar 202412.8712.8712.8712.8712.65-
21 mar 202412.8712.8712.8712.8712.6520,300
20 mar 202412.5512.5512.5512.5512.332,900
19 mar 202412.4712.5512.4712.5512.339,400
18 mar 202412.5612.5612.5612.5612.348,400
15 mar 202412.5612.5612.5612.5612.345,000
14 mar 202412.5012.5612.4712.5612.3414,200
13 mar 202412.8912.8912.8912.8912.674,300
12 mar 202412.8912.8912.8912.8912.6720,800
11 mar 202412.9512.9512.9512.9512.731,300
08 mar 202413.0513.0513.0013.0012.7886,000
07 mar 202412.7212.7212.7212.7212.5023,600
06 mar 202412.7212.7212.7212.7212.5028,300
05 mar 202412.7312.7312.7212.7212.5017,800
04 mar 202412.6212.7012.6012.7012.485,100
01 mar 202412.6412.6412.6412.6412.4214,100
29 feb 202412.6912.6912.6912.6912.477,400
28 feb 202412.6912.6912.6912.6912.471,400
28 feb 20240.111 Dividendo
27 feb 202413.0013.0513.0013.0512.7225,400
26 feb 202413.0613.0613.0613.0612.7317,000
23 feb 202413.1413.1413.1413.1412.8015,000
22 feb 202413.3813.3813.3813.3813.0410,100
21 feb 202413.1213.1213.1213.1212.7919,200
20 feb 202413.1713.1713.1213.1212.7910,300
16 feb 202413.2013.2013.2013.2012.86-
15 feb 202413.2713.2713.2013.2012.866,300
14 feb 202412.7612.7612.7612.7612.4312,400
13 feb 202412.8912.9012.7612.7612.4315,700
12 feb 202413.0413.0813.0413.0812.751,000
09 feb 202412.9512.9512.8812.8812.551,200
08 feb 202412.8812.8812.8812.8812.55400
07 feb 202412.8712.8712.8512.8512.521,000
06 feb 202413.1213.1213.0113.0112.681,400
05 feb 202413.2413.2413.1813.1812.8432,700
02 feb 202413.4113.5213.2613.4813.1417,000
01 feb 202413.7713.8212.9113.2212.88235,200
31 ene 202414.5514.5514.5514.5514.18100
30 ene 202415.0915.0915.0915.0914.7014,800
30 ene 20240.112 Dividendo
29 ene 202415.2515.2515.2515.2514.753,100
26 ene 202415.3215.3215.3215.3214.823,500
25 ene 202415.3115.3115.3115.3114.8124,800
24 ene 202415.3115.3115.3115.3114.818,200
23 ene 202415.2015.2015.0815.0814.5918,500
22 ene 202415.0315.0315.0315.0314.5421,700
19 ene 202414.8414.9214.7114.9214.432,500
18 ene 202414.7114.8714.7114.8714.387,000
17 ene 202415.4915.4915.4915.4914.9827,300
16 ene 202415.4915.4915.4915.4914.981,400
12 ene 202415.3515.3515.3515.3514.85-
11 ene 202415.3515.3515.3515.3514.8525,900
10 ene 202415.3515.3515.3515.3514.85132,500
09 ene 202415.3515.3515.3515.3514.85-
08 ene 202415.3515.3515.3515.3514.858,800
05 ene 202415.3315.3315.2815.2914.7950,100
04 ene 202415.2115.2115.2115.2114.7137,400
03 ene 202415.0715.0815.0515.0514.5638,300
02 ene 202415.2215.2615.2215.2614.767,400
29 dic 202315.2715.2715.2715.2714.77600
28 dic 202315.3215.3215.2715.2714.771,200
28 dic 20230.477 Dividendo
27 dic 202315.3715.3715.3715.3714.411,000
26 dic 202315.0515.0515.0515.0514.11-
22 dic 202315.0415.0515.0415.0514.11300
21 dic 202314.8414.8514.8414.8513.923,000
20 dic 202314.9314.9314.9314.9313.991,700
19 dic 202315.2115.2115.2115.2114.26-
18 dic 202315.2115.2115.2115.2114.26-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...